The Greenbrier Companies, Inc. (GBX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GBX241115C00022500 | 2024-01-23 1:36PM EDT | 22.50 | 24.44 | 25.50 | 29.50 | 0.00 | - | 2 | 2 | 0.00% |
| GBX241115C00025000 | 2024-02-23 2:39PM EDT | 25.00 | 25.77 | 22.60 | 27.50 | 0.00 | - | 2 | 2 | 0.00% |
| GBX241115C00030000 | 2024-04-22 10:59AM EDT | 30.00 | 22.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GBX241115C00035000 | 2024-05-31 3:26PM EDT | 35.00 | 21.36 | 19.10 | 24.00 | +0.19 | +0.90% | 30 | 36 | 62.16% |
| GBX241115C00040000 | 2024-04-17 1:49PM EDT | 40.00 | 13.56 | 11.60 | 14.00 | 0.00 | - | 1 | 59 | 0.00% |
| GBX241115C00045000 | 2024-05-28 10:14AM EDT | 45.00 | 10.80 | 12.60 | 13.90 | 0.00 | - | 1 | 114 | 51.71% |
| GBX241115C00050000 | 2024-04-19 12:33PM EDT | 50.00 | 7.49 | 6.60 | 7.00 | 0.00 | - | 3 | 90 | 26.82% |
| GBX241115C00055000 | 2024-05-30 1:29PM EDT | 55.00 | 5.44 | 5.30 | 6.80 | 0.00 | - | 1 | 12 | 44.90% |
| GBX241115C00060000 | 2024-04-30 9:47AM EDT | 60.00 | 2.90 | 3.30 | 3.60 | 0.00 | - | 1 | 184 | 36.40% |
| GBX241115C00065000 | 2024-05-15 11:02AM EDT | 65.00 | 2.65 | 1.65 | 3.00 | 0.00 | - | 10 | 32 | 41.96% |
| GBX241115C00070000 | 2024-05-06 11:25AM EDT | 70.00 | 1.60 | 1.05 | 1.95 | 0.00 | - | 1 | 21 | 41.52% |
| GBX241115C00075000 | 2024-05-30 3:30PM EDT | 75.00 | 1.00 | 1.00 | 1.25 | 0.00 | - | 5 | 6 | 41.26% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GBX241115P00017500 | 2024-05-22 3:43PM EDT | 17.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 423 | 84.96% |
| GBX241115P00020000 | 2024-01-22 11:20AM EDT | 20.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 3 | 59 | 94.73% |
| GBX241115P00022500 | 2024-05-23 10:36AM EDT | 22.50 | 0.16 | 0.05 | 1.45 | 0.00 | - | 4 | 60 | 93.07% |
| GBX241115P00025000 | 2024-05-22 9:30AM EDT | 25.00 | 0.20 | 0.05 | 1.55 | 0.00 | - | 2 | 16 | 84.86% |
| GBX241115P00030000 | 2024-05-23 10:36AM EDT | 30.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 4 | 134 | 58.45% |
| GBX241115P00035000 | 2024-04-04 2:10PM EDT | 35.00 | 1.05 | 0.80 | 1.00 | 0.00 | - | 4 | 15 | 55.62% |
| GBX241115P00040000 | 2024-05-28 1:50PM EDT | 40.00 | 1.25 | 0.95 | 3.20 | 0.00 | - | 1 | 18 | 57.52% |
| GBX241115P00045000 | 2024-04-30 10:35AM EDT | 45.00 | 3.70 | 2.20 | 2.55 | 0.00 | - | 10 | 30 | 47.66% |
| GBX241115P00050000 | 2024-05-22 1:00PM EDT | 50.00 | 5.00 | 3.30 | 5.00 | 0.00 | - | 3 | 19 | 51.76% |
| GBX241115P00055000 | 2024-02-27 12:56PM EDT | 55.00 | 9.00 | 7.90 | 8.30 | 0.00 | - | - | 1 | 55.46% |
© 2024 Yahoo. All rights reserved.